Suzhou Veichi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	72.57	75.84	72.21	74.24	74.24	1.73%	9,163,289
May 7, 2026	70.78	73.73	69.91	72.98	72.98	3.22%	7,090,001
May 6, 2026	68.00	71.88	67.60	70.70	70.70	3.60%	6,389,832
Apr 30, 2026	65.88	69.00	65.30	68.24	68.24	3.82%	5,349,752
Apr 29, 2026	63.80	66.50	63.67	65.73	65.73	2.37%	2,993,941
Apr 28, 2026	66.28	66.28	63.86	64.21	64.21	-3.93%	3,697,532
Apr 27, 2026	65.98	67.60	64.51	66.84	66.84	1.40%	4,124,481
Apr 24, 2026	65.50	66.99	65.15	65.92	65.92	-1.05%	3,688,481
Apr 23, 2026	69.15	69.29	65.70	66.62	66.62	-4.05%	6,329,661
Apr 22, 2026	68.20	69.69	67.50	69.43	69.43	0.55%	4,474,286
Apr 21, 2026	68.47	70.88	67.29	69.05	69.05	0.51%	6,205,642
Apr 20, 2026	69.25	70.40	67.91	68.70	68.70	-0.62%	4,588,372
Apr 17, 2026	69.50	69.99	68.38	69.13	69.13	-2.10%	5,210,169
Apr 16, 2026	72.94	73.00	69.64	70.61	70.61	0.47%	7,838,521
Apr 15, 2026	71.77	73.18	70.12	70.28	70.28	-0.85%	6,387,130
Apr 14, 2026	68.87	72.57	68.12	70.88	70.88	4.08%	6,317,564
Apr 13, 2026	68.00	69.49	67.81	68.10	68.10	-0.86%	3,254,610
Apr 10, 2026	68.54	70.90	67.80	68.69	68.69	2.37%	4,460,534
Apr 9, 2026	68.49	68.49	66.98	67.10	67.10	-3.22%	3,805,351
Apr 8, 2026	66.20	69.41	66.07	69.33	69.33	8.70%	4,958,652
Apr 7, 2026	62.70	65.72	62.70	63.78	63.78	0.79%	3,172,932
Apr 3, 2026	65.00	65.26	63.00	63.28	63.28	-2.12%	3,194,191
Apr 2, 2026	67.72	67.80	64.21	64.65	64.65	-5.02%	5,072,420
Apr 1, 2026	68.26	69.10	67.68	68.07	68.07	2.10%	3,989,648
Mar 31, 2026	68.02	69.59	66.67	66.67	66.67	-1.96%	3,409,738
Mar 30, 2026	68.00	68.80	67.10	68.00	68.00	-1.85%	4,188,112
Mar 27, 2026	66.47	70.45	65.56	69.28	69.28	2.82%	5,324,262
Mar 26, 2026	68.10	69.80	67.01	67.38	67.38	-1.30%	4,598,877
Mar 25, 2026	64.65	68.66	64.65	68.27	68.27	6.01%	7,060,830
Mar 24, 2026	65.65	65.98	62.62	64.40	64.40	-0.02%	3,520,029
Mar 23, 2026	65.80	68.49	63.70	64.41	64.41	-3.42%	4,992,630
Mar 20, 2026	68.34	69.15	66.69	66.69	66.69	-1.77%	3,760,025
Mar 19, 2026	69.26	69.89	67.70	67.89	67.89	-3.87%	2,781,747
Mar 18, 2026	70.00	70.78	69.50	70.62	70.62	1.00%	2,097,141
Mar 17, 2026	71.35	71.77	69.81	69.92	69.92	-1.49%	2,444,422
Mar 16, 2026	71.50	71.87	69.02	70.98	70.98	-0.53%	3,230,541
Mar 13, 2026	72.39	73.53	71.35	71.36	71.36	-2.11%	3,223,793
Mar 12, 2026	74.90	75.30	72.52	72.90	72.90	-2.20%	3,155,776
Mar 11, 2026	76.91	77.00	74.38	74.54	74.54	-2.59%	4,577,041
Mar 10, 2026	76.76	76.88	75.12	76.52	76.52	2.44%	5,299,318
Mar 9, 2026	73.50	75.81	72.00	74.70	74.70	-1.46%	5,322,573
Mar 6, 2026	74.20	77.05	74.08	75.81	75.81	1.35%	5,096,351
Mar 5, 2026	76.00	76.50	73.70	74.80	74.80	-0.05%	5,824,602
Mar 4, 2026	75.80	77.28	74.61	74.84	74.84	-2.65%	5,143,516
Mar 3, 2026	82.14	82.14	76.80	76.88	76.88	-5.80%	6,194,960
Mar 2, 2026	83.50	84.00	80.38	81.61	81.61	-4.12%	7,272,011
Feb 27, 2026	84.51	86.40	84.20	85.12	85.12	-0.47%	2,763,109
Feb 26, 2026	86.00	86.86	84.20	85.52	85.52	0.02%	3,100,814
Feb 25, 2026	83.60	86.36	83.03	85.50	85.50	2.09%	3,786,044
Feb 24, 2026	88.88	88.98	82.71	83.75	83.75	-4.49%	5,729,345